Cotação atual, histórico e gráfico do papel: MYPK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MYPK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2020	-3,23%	-0,42	12,58	13,00	12,05	13,02	86M	23.077
13/08/2020	-2,99%	-0,40	13,00	13,41	13,00	13,61	18M	5.771
12/08/2020	-3,25%	-0,45	13,40	13,97	13,27	14,10	28M	9.700
11/08/2020	4,06%	0,54	13,85	13,47	13,36	14,15	50M	10.719
10/08/2020	1,76%	0,23	13,31	13,14	12,92	13,39	26M	9.526
07/08/2020	-1,65%	-0,22	13,08	13,21	12,99	13,36	22M	8.037
06/08/2020	1,29%	0,17	13,30	13,17	12,95	13,30	26M	8.728
05/08/2020	1,47%	0,19	13,13	13,05	12,79	13,14	24M	8.850
04/08/2020	2,45%	0,31	12,94	12,66	12,56	13,13	32M	10.095
03/08/2020	-1,71%	-0,22	12,63	13,06	12,63	13,24	38M	10.982
31/07/2020	-5,31%	-0,72	12,85	13,65	12,85	13,77	45M	9.334

30/07/2020	1,27%	0,17	13,57	13,30	12,97	13,68	32M	8.560
29/07/2020	3,32%	0,43	13,40	13,00	13,00	13,48	34M	8.708
28/07/2020	2,61%	0,33	12,97	12,64	12,59	13,16	34M	10.678
27/07/2020	-2,32%	-0,30	12,64	13,00	12,58	13,05	34M	9.045
24/07/2020	0,94%	0,12	12,94	12,82	12,40	12,94	24M	8.395
23/07/2020	-2,14%	-0,28	12,82	13,12	12,82	13,44	44M	11.309
22/07/2020	-3,32%	-0,45	13,10	13,55	13,04	13,66	42M	9.948
21/07/2020	-1,24%	-0,17	13,55	13,82	13,50	13,88	30M	8.915
20/07/2020	0,22%	0,03	13,72	13,73	13,63	14,05	29M	8.909
17/07/2020	1,11%	0,15	13,69	13,63	13,50	13,81	34M	11.794
16/07/2020	-1,53%	-0,21	13,54	13,67	13,51	13,76	16M	5.095
15/07/2020	1,55%	0,21	13,75	13,68	13,63	14,17	32M	11.607
14/07/2020	-2,31%	-0,32	13,54	13,89	13,48	13,98	45M	9.748
13/07/2020	-1,70%	-0,24	13,86	14,20	13,82	14,30	31M	7.685
10/07/2020	-0,07%	-0,01	14,10	14,10	13,76	14,20	41M	6.823
09/07/2020	-1,74%	-0,25	14,11	14,44	14,10	14,67	18M	5.163
08/07/2020	3,01%	0,42	14,36	14,04	14,03	14,49	23M	7.697
07/07/2020	-2,99%	-0,43	13,94	14,30	13,83	14,37	20M	6.675
06/07/2020	2,72%	0,38	14,37	14,40	14,11	14,40	17M	5.933
03/07/2020	-0,14%	-0,02	13,99	14,04	13,87	14,29	13M	4.091
02/07/2020	-1,34%	-0,19	14,01	14,48	14,01	14,80	20M	6.264
01/07/2020	5,03%	0,68	14,20	13,56	13,32	14,30	34M	11.320
30/06/2020	-2,24%	-0,31	13,52	13,79	13,51	14,04	41M	10.337
29/06/2020	-3,35%	-0,48	13,83	14,42	13,77	14,54	26M	7.569
26/06/2020	-1,04%	-0,15	14,31	14,46	14,12	14,57	85M	5.546
25/06/2020	0,91%	0,13	14,46	14,29	14,02	14,68	17M	5.949
24/06/2020	-4,08%	-0,61	14,33	14,89	14,30	14,91	23M	6.632
23/06/2020	1,63%	0,24	14,94	14,89	14,48	15,10	23M	6.338
22/06/2020	3,38%	0,48	14,70	14,37	14,16	15,02	36M	9.012
19/06/2020	-3,20%	-0,47	14,22	14,80	14,22	15,03	31M	7.582
18/06/2020	2,80%	0,40	14,69	14,34	14,13	15,02	30M	7.790
17/06/2020	3,40%	0,47	14,29	13,90	13,85	14,56	22M	6.439
16/06/2020	0,07%	0,01	13,82	14,28	13,66	14,48	19M	6.409
15/06/2020	-3,70%	-0,53	13,81	13,81	13,54	14,13	30M	8.994
12/06/2020	-0,55%	-0,08	14,34	13,99	13,59	14,56	40M	14.873
10/06/2020	-5,26%	-0,80	14,42	15,46	14,41	15,78	40M	12.721
09/06/2020	-5,29%	-0,85	15,22	15,83	15,08	15,98	30M	9.504
08/06/2020	6,78%	1,02	16,07	15,35	15,30	16,39	37M	8.574
05/06/2020	3,29%	0,48	15,05	15,30	14,93	15,66	30M	7.976
04/06/2020	-1,29%	-0,19	14,57	14,85	14,36	14,85	41M	13.828
03/06/2020	7,74%	1,06	14,76	14,10	14,08	15,09	45M	11.418
02/06/2020	-1,37%	-0,19	13,70	14,00	13,70	14,49	41M	10.189
01/06/2020	0,58%	0,08	13,89	13,83	13,59	14,36	34M	8.277
29/05/2020	-6,63%	-0,98	13,81	14,79	13,75	14,79	47M	10.977
28/05/2020	5,57%	0,78	14,79	13,93	13,68	15,04	39M	10.368
27/05/2020	2,26%	0,31	14,01	13,86	13,57	14,20	22M	6.745
26/05/2020	-2,14%	-0,30	13,70	14,10	13,51	14,59	24M	6.904
25/05/2020	5,98%	0,79	14,00	13,41	13,33	14,15	31M	9.266
22/05/2020	3,53%	0,45	13,21	12,59	12,45	13,29	31M	9.167
21/05/2020	5,02%	0,61	12,76	12,14	11,97	12,76	20M	7.011
20/05/2020	5,19%	0,60	12,15	11,64	11,63	12,38	17M	6.882
19/05/2020	-1,87%	-0,22	11,55	11,75	11,49	12,35	25M	8.663
18/05/2020	2,35%	0,27	11,77	11,79	11,32	12,10	25M	8.252
15/05/2020	-2,21%	-0,26	11,50	11,70	11,28	11,85	24M	8.710
14/05/2020	-1,09%	-0,13	11,76	11,70	11,31	12,06	24M	7.187
13/05/2020	2,59%	0,30	11,89	11,66	11,38	11,96	16M	5.298
12/05/2020	-0,86%	-0,10	11,59	11,75	11,55	12,29	18M	7.511
11/05/2020	2,36%	0,27	11,69	11,48	11,16	12,06	19M	6.059
08/05/2020	-0,87%	-0,10	11,42	11,60	11,40	11,92	16M	6.117
07/05/2020	-2,87%	-0,34	11,52	12,11	11,25	12,14	27M	9.395
06/05/2020	-2,63%	-0,32	11,86	12,21	11,79	12,38	21M	6.424
05/05/2020	-2,56%	-0,32	12,18	12,70	12,05	12,94	20M	6.417
04/05/2020	-1,65%	-0,21	12,50	12,40	12,01	12,68	16M	6.169
30/04/2020	-5,01%	-0,67	12,71	13,09	12,71	13,51	35M	7.534
29/04/2020	6,02%	0,76	13,38	12,88	12,84	13,57	32M	8.241
28/04/2020	0,24%	0,03	12,62	13,00	12,52	13,25	27M	7.508
27/04/2020	5,44%	0,65	12,59	12,32	12,02	12,92	24M	9.379
24/04/2020	-8,15%	-1,06	11,94	12,71	11,41	12,96	42M	16.361
23/04/2020	0,00%	0,00	13,00	13,19	12,34	13,47	55M	19.097
22/04/2020	-7,14%	-1,00	13,00	14,05	13,00	14,14	56M	12.477
20/04/2020	-0,36%	-0,05	14,00	13,75	13,20	14,25	48M	16.778
17/04/2020	0,00%	0,00	14,05	14,45	13,65	14,86	61M	18.069
16/04/2020	3,23%	0,44	14,05	13,99	13,31	14,33	45M	16.323
15/04/2020	15,93%	1,87	13,61	11,30	11,10	13,61	78M	19.065
14/04/2020	2,98%	0,34	11,74	11,70	11,27	11,95	36M	12.002
13/04/2020	1,79%	0,20	11,40	11,21	10,76	11,70	36M	10.919
09/04/2020	-2,61%	-0,30	11,20	11,61	10,90	12,06	50M	17.775
08/04/2020	-2,46%	-0,29	11,50	11,83	10,93	12,00	50M	16.106
07/04/2020	12,18%	1,28	11,79	11,35	11,27	12,14	44M	11.388
06/04/2020	5,42%	0,54	10,51	10,63	10,31	10,92	16M	7.415
03/04/2020	-8,70%	-0,95	9,97	10,91	9,82	11,00	23M	9.545
02/04/2020	5,10%	0,53	10,92	10,74	9,92	10,95	31M	10.191
01/04/2020	-5,72%	-0,63	10,39	10,69	10,05	10,74	15M	7.027
31/03/2020	0,36%	0,04	11,02	11,10	10,83	11,72	23M	7.138
30/03/2020	-5,67%	-0,66	10,98	11,88	10,81	11,97	32M	10.718
27/03/2020	-4,98%	-0,61	11,64	11,90	11,11	11,92	21M	10.341
26/03/2020	-0,41%	-0,05	12,25	12,08	12,04	13,00	45M	13.597
25/03/2020	23,62%	2,35	12,30	10,04	9,97	12,85	31M	9.521
24/03/2020	-0,20%	-0,02	9,95	10,63	9,95	10,90	25M	9.401
23/03/2020	-12,08%	-1,37	9,97	11,34	9,97	11,34	50M	13.664
20/03/2020	6,38%	0,68	11,34	10,99	10,99	12,50	27M	9.679
19/03/2020	8,78%	0,86	10,66	9,50	8,82	11,12	23M	9.737
18/03/2020	-21,60%	-2,70	9,80	11,50	9,64	11,66	44M	16.838
17/03/2020	9,27%	1,06	12,50	11,79	10,94	12,50	46M	11.778
16/03/2020	-15,88%	-2,16	11,44	11,43	11,42	12,44	35M	10.542
13/03/2020	10,30%	1,27	13,60	14,00	11,99	14,01	42M	11.601
12/03/2020	-14,38%	-2,07	12,33	13,68	11,80	13,68	24M	6.544
11/03/2020	-6,86%	-1,06	14,40	14,49	13,56	14,78	48M	15.433
10/03/2020	14,52%	1,96	15,46	15,47	14,34	15,57	42M	11.498
09/03/2020	-13,41%	-2,09	13,50	14,05	13,49	14,59	55M	16.422
06/03/2020	-10,91%	-1,91	15,59	16,89	15,50	17,06	92M	26.177
05/03/2020	-9,65%	-1,87	17,50	19,32	17,30	19,48	79M	16.153
04/03/2020	0,78%	0,15	19,37	19,60	19,04	19,80	50M	12.195
03/03/2020	-3,03%	-0,60	19,22	19,98	19,03	20,21	53M	15.214
02/03/2020	1,95%	0,38	19,82	19,56	19,35	20,05	34M	9.939
28/02/2020	-1,37%	-0,27	19,44	19,65	18,85	19,72	46M	13.035
27/02/2020	-4,27%	-0,88	19,71	20,10	19,40	20,43	56M	14.666
26/02/2020	-5,90%	-1,29	20,59	20,80	20,07	20,99	41M	12.280
21/02/2020	0,27%	0,06	21,88	21,74	21,31	22,22	23M	6.029
20/02/2020	-0,55%	-0,12	21,82	21,97	21,51	22,13	37M	9.011
19/02/2020	1,06%	0,23	21,94	21,75	21,75	22,40	24M	5.997
18/02/2020	0,46%	0,10	21,71	21,45	21,42	22,09	47M	11.114
17/02/2020	0,46%	0,10	21,61	21,60	21,43	21,89	22M	4.597
14/02/2020	-0,60%	-0,13	21,51	21,50	21,21	22,01	32M	6.775
13/02/2020	-0,73%	-0,16	21,64	21,71	21,21	21,85	17M	4.693
12/02/2020	0,28%	0,06	21,80	21,83	21,63	22,13	46M	6.097
11/02/2020	2,21%	0,47	21,74	21,36	21,02	21,95	47M	11.631
10/02/2020	-3,23%	-0,71	21,27	21,98	20,90	22,06	51M	10.462
07/02/2020	-3,47%	-0,79	21,98	22,77	21,98	22,77	32M	8.327
06/02/2020	-0,83%	-0,19	22,77	22,96	22,40	23,07	84M	6.051
05/02/2020	1,59%	0,36	22,96	22,80	22,69	23,34	74M	11.131
04/02/2020	1,85%	0,41	22,60	22,68	22,25	22,86	42M	7.259
03/02/2020	-	-	22,19	21,82	21,72	22,28	38M	9.535

Date,Open,High,Low,Close,Volume
14-Aug-20,13.00,13.02,12.05,12.58,86325560
13-Aug-20,13.41,13.61,13.00,13.00,18375233
12-Aug-20,13.97,14.10,13.27,13.40,28017007
11-Aug-20,13.47,14.15,13.36,13.85,49520405
10-Aug-20,13.14,13.39,12.92,13.31,26278868
07-Aug-20,13.21,13.36,12.99,13.08,21671154
06-Aug-20,13.17,13.30,12.95,13.30,26135509
05-Aug-20,13.05,13.14,12.79,13.13,24057436
04-Aug-20,12.66,13.13,12.56,12.94,32108302
03-Aug-20,13.06,13.24,12.63,12.63,37596657
31-Jul-20,13.65,13.77,12.85,12.85,44518383
30-Jul-20,13.30,13.68,12.97,13.57,31606627
29-Jul-20,13.00,13.48,13.00,13.40,34083581
28-Jul-20,12.64,13.16,12.59,12.97,33915932
27-Jul-20,13.00,13.05,12.58,12.64,34181873
24-Jul-20,12.82,12.94,12.40,12.94,24390745
23-Jul-20,13.12,13.44,12.82,12.82,43727870
22-Jul-20,13.55,13.66,13.04,13.10,42047718
21-Jul-20,13.82,13.88,13.50,13.55,30464136
20-Jul-20,13.73,14.05,13.63,13.72,28565995
17-Jul-20,13.63,13.81,13.50,13.69,33897501
16-Jul-20,13.67,13.76,13.51,13.54,16082259
15-Jul-20,13.68,14.17,13.63,13.75,31680205
14-Jul-20,13.89,13.98,13.48,13.54,45059070
13-Jul-20,14.20,14.30,13.82,13.86,31045803
10-Jul-20,14.10,14.20,13.76,14.10,40750912
09-Jul-20,14.44,14.67,14.10,14.11,17910267
08-Jul-20,14.04,14.49,14.03,14.36,23022686
07-Jul-20,14.30,14.37,13.83,13.94,19877658
06-Jul-20,14.40,14.40,14.11,14.37,17134190
03-Jul-20,14.04,14.29,13.87,13.99,12518099
02-Jul-20,14.48,14.80,14.01,14.01,20446272
01-Jul-20,13.56,14.30,13.32,14.20,33887702
30-Jun-20,13.79,14.04,13.51,13.52,40605028
29-Jun-20,14.42,14.54,13.77,13.83,26076507
26-Jun-20,14.46,14.57,14.12,14.31,84698525
25-Jun-20,14.29,14.68,14.02,14.46,17331952
24-Jun-20,14.89,14.91,14.30,14.33,22513497
23-Jun-20,14.89,15.10,14.48,14.94,22808685
22-Jun-20,14.37,15.02,14.16,14.70,36269116
19-Jun-20,14.80,15.03,14.22,14.22,31400507
18-Jun-20,14.34,15.02,14.13,14.69,29875515
17-Jun-20,13.90,14.56,13.85,14.29,21524057
16-Jun-20,14.28,14.48,13.66,13.82,19076463
15-Jun-20,13.81,14.13,13.54,13.81,29549446
12-Jun-20,13.99,14.56,13.59,14.34,39773526
10-Jun-20,15.46,15.78,14.41,14.42,39607073
09-Jun-20,15.83,15.98,15.08,15.22,30301034
08-Jun-20,15.35,16.39,15.30,16.07,36664753
05-Jun-20,15.30,15.66,14.93,15.05,29569366
04-Jun-20,14.85,14.85,14.36,14.57,41320966
03-Jun-20,14.10,15.09,14.08,14.76,44662577
02-Jun-20,14.00,14.49,13.70,13.70,41458910
01-Jun-20,13.83,14.36,13.59,13.89,33686883
29-May-20,14.79,14.79,13.75,13.81,47222538
28-May-20,13.93,15.04,13.68,14.79,38969887
27-May-20,13.86,14.20,13.57,14.01,21758812
26-May-20,14.10,14.59,13.51,13.70,24486047
25-May-20,13.41,14.15,13.33,14.00,31044003
22-May-20,12.59,13.29,12.45,13.21,30938924
21-May-20,12.14,12.76,11.97,12.76,19671171
20-May-20,11.64,12.38,11.63,12.15,17213078
19-May-20,11.75,12.35,11.49,11.55,25390296
18-May-20,11.79,12.10,11.32,11.77,25115293
15-May-20,11.70,11.85,11.28,11.50,24366459
14-May-20,11.70,12.06,11.31,11.76,23830778
13-May-20,11.66,11.96,11.38,11.89,16358776
12-May-20,11.75,12.29,11.55,11.59,18195572
11-May-20,11.48,12.06,11.16,11.69,19427246
08-May-20,11.60,11.92,11.40,11.42,16482458
07-May-20,12.11,12.14,11.25,11.52,26902402
06-May-20,12.21,12.38,11.79,11.86,21247683
05-May-20,12.70,12.94,12.05,12.18,20039719
04-May-20,12.40,12.68,12.01,12.50,16041628
30-Apr-20,13.09,13.51,12.71,12.71,35246779
29-Apr-20,12.88,13.57,12.84,13.38,31598491
28-Apr-20,13.00,13.25,12.52,12.62,26941103
27-Apr-20,12.32,12.92,12.02,12.59,23684695
24-Apr-20,12.71,12.96,11.41,11.94,42151726
23-Apr-20,13.19,13.47,12.34,13.00,55318193
22-Apr-20,14.05,14.14,13.00,13.00,55521049
20-Apr-20,13.75,14.25,13.20,14.00,47654105
17-Apr-20,14.45,14.86,13.65,14.05,60721654
16-Apr-20,13.99,14.33,13.31,14.05,45264873
15-Apr-20,11.30,13.61,11.10,13.61,77734472
14-Apr-20,11.70,11.95,11.27,11.74,36166396
13-Apr-20,11.21,11.70,10.76,11.40,36418991
09-Apr-20,11.61,12.06,10.90,11.20,50382107
08-Apr-20,11.83,12.00,10.93,11.50,49984382
07-Apr-20,11.35,12.14,11.27,11.79,44341251
06-Apr-20,10.63,10.92,10.31,10.51,15895270
03-Apr-20,10.91,11.00,9.82,9.97,23024739
02-Apr-20,10.74,10.95,9.92,10.92,31053198
01-Apr-20,10.69,10.74,10.05,10.39,15145924
31-Mar-20,11.10,11.72,10.83,11.02,22869735
30-Mar-20,11.88,11.97,10.81,10.98,31607507
27-Mar-20,11.90,11.92,11.11,11.64,21202826
26-Mar-20,12.08,13.00,12.04,12.25,44868030
25-Mar-20,10.04,12.85,9.97,12.30,30698417
24-Mar-20,10.63,10.90,9.95,9.95,24627751
23-Mar-20,11.34,11.34,9.97,9.97,50365864
20-Mar-20,10.99,12.50,10.99,11.34,27069204
19-Mar-20,9.50,11.12,8.82,10.66,23297965
18-Mar-20,11.50,11.66,9.64,9.80,44183801
17-Mar-20,11.79,12.50,10.94,12.50,46483306
16-Mar-20,11.43,12.44,11.42,11.44,34582707
13-Mar-20,14.00,14.01,11.99,13.60,41777066
12-Mar-20,13.68,13.68,11.80,12.33,23918691
11-Mar-20,14.49,14.78,13.56,14.40,47839517
10-Mar-20,15.47,15.57,14.34,15.46,42402756
09-Mar-20,14.05,14.59,13.49,13.50,54504261
06-Mar-20,16.89,17.06,15.50,15.59,92324307
05-Mar-20,19.32,19.48,17.30,17.50,79476539
04-Mar-20,19.60,19.80,19.04,19.37,50231564
03-Mar-20,19.98,20.21,19.03,19.22,52665614
02-Mar-20,19.56,20.05,19.35,19.82,34214923
28-Feb-20,19.65,19.72,18.85,19.44,46051030
27-Feb-20,20.10,20.43,19.40,19.71,56104828
26-Feb-20,20.80,20.99,20.07,20.59,40838945
21-Feb-20,21.74,22.22,21.31,21.88,22556672
20-Feb-20,21.97,22.13,21.51,21.82,36749036
19-Feb-20,21.75,22.40,21.75,21.94,23670581
18-Feb-20,21.45,22.09,21.42,21.71,47361495
17-Feb-20,21.60,21.89,21.43,21.61,22482060
14-Feb-20,21.50,22.01,21.21,21.51,31884321
13-Feb-20,21.71,21.85,21.21,21.64,17234895
12-Feb-20,21.83,22.13,21.63,21.80,45651113
11-Feb-20,21.36,21.95,21.02,21.74,47243035
10-Feb-20,21.98,22.06,20.90,21.27,50995743
07-Feb-20,22.77,22.77,21.98,21.98,32261981
06-Feb-20,22.96,23.07,22.40,22.77,83834569
05-Feb-20,22.80,23.34,22.69,22.96,73747034
04-Feb-20,22.68,22.86,22.25,22.60,41651798
03-Feb-20,21.82,22.28,21.72,22.19,38155468

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MYPK3

cotações, gráficos e mais...